Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 0.0014 | 0.0014 | 0.0013 | 0.0013 | 0.0013 | 243,850 |
May 20, 2024 | 0.0013 | 0.0015 | 0.0013 | 0.0014 | 0.0014 | 1,313,718 |
May 17, 2024 | 0.0014 | 0.0015 | 0.0014 | 0.0014 | 0.0014 | 239,308 |
May 16, 2024 | 0.0013 | 0.0015 | 0.0013 | 0.0014 | 0.0014 | 38,103 |
May 15, 2024 | 0.0013 | 0.0015 | 0.0013 | 0.0015 | 0.0015 | 728,708 |
May 14, 2024 | 0.0012 | 0.0016 | 0.0012 | 0.0015 | 0.0015 | 4,139,775 |
May 13, 2024 | 0.0013 | 0.0014 | 0.0012 | 0.0012 | 0.0012 | 3,724,351 |
May 10, 2024 | 0.0013 | 0.0014 | 0.0013 | 0.0013 | 0.0013 | 491,900 |
May 09, 2024 | 0.0014 | 0.0015 | 0.0013 | 0.0013 | 0.0013 | 3,937,480 |
May 08, 2024 | 0.0014 | 0.0015 | 0.0014 | 0.0014 | 0.0014 | 580,793 |
May 07, 2024 | 0.0015 | 0.0016 | 0.0013 | 0.0014 | 0.0014 | 2,317,258 |
May 06, 2024 | 0.0017 | 0.0017 | 0.0013 | 0.0013 | 0.0013 | 677,687 |
May 03, 2024 | 0.0013 | 0.0016 | 0.0013 | 0.0014 | 0.0014 | 2,591,770 |
May 02, 2024 | 0.0013 | 0.0015 | 0.0013 | 0.0013 | 0.0013 | 901,164 |
May 01, 2024 | 0.0010 | 0.0015 | 0.0010 | 0.0013 | 0.0013 | 3,566,293 |
Apr 30, 2024 | 0.0013 | 0.0016 | 0.0013 | 0.0015 | 0.0015 | 2,004,533 |
Apr 29, 2024 | 0.0016 | 0.0017 | 0.0012 | 0.0013 | 0.0013 | 1,340,532 |
Apr 26, 2024 | 0.0015 | 0.0018 | 0.0015 | 0.0016 | 0.0016 | 1,991,943 |
Apr 25, 2024 | 0.0015 | 0.0017 | 0.0015 | 0.0015 | 0.0015 | 378,225 |
Apr 24, 2024 | 0.0016 | 0.0017 | 0.0015 | 0.0016 | 0.0016 | 1,527,725 |
Apr 23, 2024 | 0.0019 | 0.0019 | 0.0015 | 0.0016 | 0.0016 | 10,457,278 |
Apr 22, 2024 | 0.0017 | 0.0020 | 0.0017 | 0.0020 | 0.0020 | 456,716 |
Apr 19, 2024 | 0.0021 | 0.0023 | 0.0018 | 0.0020 | 0.0020 | 5,973,653 |
Apr 18, 2024 | 0.0021 | 0.0023 | 0.0019 | 0.0020 | 0.0020 | 2,061,203 |
Apr 17, 2024 | 0.0026 | 0.0026 | 0.0020 | 0.0023 | 0.0023 | 7,718,612 |
Apr 16, 2024 | 0.0026 | 0.0026 | 0.0025 | 0.0026 | 0.0026 | 107,461 |
Apr 15, 2024 | 0.0024 | 0.0027 | 0.0024 | 0.0026 | 0.0026 | 1,741,429 |
Apr 12, 2024 | 0.0025 | 0.0028 | 0.0023 | 0.0025 | 0.0025 | 4,310,832 |
Apr 11, 2024 | 0.0026 | 0.0028 | 0.0025 | 0.0028 | 0.0028 | 45,670 |
Apr 10, 2024 | 0.0025 | 0.0028 | 0.0025 | 0.0026 | 0.0026 | 416,571 |
Apr 09, 2024 | 0.0028 | 0.0028 | 0.0025 | 0.0026 | 0.0026 | 891,274 |
Apr 08, 2024 | 0.0026 | 0.0030 | 0.0026 | 0.0028 | 0.0028 | 2,097,542 |
Apr 05, 2024 | 0.0028 | 0.0030 | 0.0026 | 0.0027 | 0.0027 | 606,587 |
Apr 04, 2024 | 0.0025 | 0.0035 | 0.0025 | 0.0029 | 0.0029 | 1,180,682 |
Apr 03, 2024 | 0.0026 | 0.0030 | 0.0026 | 0.0026 | 0.0026 | 913,825 |
Apr 02, 2024 | 0.0027 | 0.0034 | 0.0024 | 0.0028 | 0.0028 | 1,708,338 |
Apr 01, 2024 | 0.0027 | 0.0034 | 0.0027 | 0.0032 | 0.0032 | 580,295 |
Mar 28, 2024 | 0.0027 | 0.0030 | 0.0027 | 0.0027 | 0.0027 | 152,890 |
Mar 27, 2024 | 0.0030 | 0.0030 | 0.0026 | 0.0028 | 0.0028 | 1,347,700 |
Mar 26, 2024 | 0.0026 | 0.0030 | 0.0023 | 0.0030 | 0.0030 | 10,408,721 |
Mar 25, 2024 | 0.0026 | 0.0027 | 0.0020 | 0.0026 | 0.0026 | 2,144,861 |
Mar 22, 2024 | 0.0028 | 0.0030 | 0.0024 | 0.0024 | 0.0024 | 2,623,250 |
Mar 21, 2024 | 0.0024 | 0.0034 | 0.0024 | 0.0027 | 0.0027 | 1,167,037 |
Mar 20, 2024 | 0.0029 | 0.0036 | 0.0025 | 0.0033 | 0.0033 | 1,641,166 |
Mar 19, 2024 | 0.0026 | 0.0040 | 0.0026 | 0.0028 | 0.0028 | 5,302,308 |
Mar 18, 2024 | 0.0025 | 0.0030 | 0.0025 | 0.0028 | 0.0028 | 2,236,523 |
Mar 15, 2024 | 0.0035 | 0.0035 | 0.0024 | 0.0024 | 0.0024 | 1,803,781 |
Mar 14, 2024 | 0.0035 | 0.0035 | 0.0023 | 0.0025 | 0.0025 | 6,448,659 |
Mar 13, 2024 | 0.0030 | 0.0037 | 0.0028 | 0.0029 | 0.0029 | 1,551,551 |
Mar 12, 2024 | 0.0033 | 0.0040 | 0.0027 | 0.0028 | 0.0028 | 3,590,703 |
Mar 11, 2024 | 0.0037 | 0.0042 | 0.0030 | 0.0030 | 0.0030 | 3,512,373 |
Mar 08, 2024 | 0.0038 | 0.0039 | 0.0024 | 0.0033 | 0.0033 | 3,621,620 |
Mar 07, 2024 | 0.0024 | 0.0040 | 0.0024 | 0.0034 | 0.0034 | 4,193,237 |
Mar 06, 2024 | 0.0044 | 0.0044 | 0.0030 | 0.0030 | 0.0030 | 5,089,685 |
Mar 05, 2024 | 0.0029 | 0.0040 | 0.0029 | 0.0035 | 0.0035 | 4,462,752 |
Mar 04, 2024 | 0.0033 | 0.0040 | 0.0030 | 0.0035 | 0.0035 | 2,273,848 |
Mar 01, 2024 | 0.0032 | 0.0042 | 0.0030 | 0.0030 | 0.0030 | 5,898,212 |
Feb 29, 2024 | 0.0036 | 0.0044 | 0.0033 | 0.0033 | 0.0033 | 979,521 |
Feb 28, 2024 | 0.0035 | 0.0045 | 0.0035 | 0.0038 | 0.0038 | 3,234,633 |
Feb 27, 2024 | 0.0033 | 0.0047 | 0.0033 | 0.0034 | 0.0034 | 5,468,232 |
Feb 26, 2024 | 0.0032 | 0.0044 | 0.0032 | 0.0041 | 0.0041 | 1,429,643 |
Feb 23, 2024 | 0.0032 | 0.0046 | 0.0030 | 0.0032 | 0.0032 | 3,691,645 |
Feb 22, 2024 | 0.0040 | 0.0045 | 0.0030 | 0.0038 | 0.0038 | 3,810,634 |
Feb 21, 2024 | 0.0035 | 0.0045 | 0.0035 | 0.0039 | 0.0039 | 173,694 |
Feb 20, 2024 | 0.0046 | 0.0046 | 0.0040 | 0.0041 | 0.0041 | 1,046,807 |
Feb 16, 2024 | 0.0036 | 0.0045 | 0.0036 | 0.0040 | 0.0040 | 5,766,615 |
Feb 15, 2024 | 0.0038 | 0.0041 | 0.0032 | 0.0037 | 0.0037 | 2,172,593 |
Feb 14, 2024 | 0.0038 | 0.0040 | 0.0035 | 0.0037 | 0.0037 | 2,684,445 |
Feb 13, 2024 | 0.0039 | 0.0039 | 0.0032 | 0.0032 | 0.0032 | 637,822 |
Feb 12, 2024 | 0.0035 | 0.0045 | 0.0030 | 0.0039 | 0.0039 | 3,128,933 |
Feb 09, 2024 | 0.0035 | 0.0037 | 0.0029 | 0.0033 | 0.0033 | 3,286,276 |
Feb 08, 2024 | 0.0033 | 0.0033 | 0.0027 | 0.0029 | 0.0029 | 2,112,429 |
Feb 07, 2024 | 0.0030 | 0.0033 | 0.0027 | 0.0029 | 0.0029 | 73,921 |
Feb 06, 2024 | 0.0025 | 0.0033 | 0.0025 | 0.0027 | 0.0027 | 324,350 |
Feb 05, 2024 | 0.0027 | 0.0033 | 0.0027 | 0.0033 | 0.0033 | 316,175 |
Feb 02, 2024 | 0.0027 | 0.0033 | 0.0027 | 0.0029 | 0.0029 | 83,250 |
Feb 01, 2024 | 0.0033 | 0.0033 | 0.0027 | 0.0027 | 0.0027 | 198,082 |
Jan 31, 2024 | 0.0024 | 0.0036 | 0.0012 | 0.0030 | 0.0030 | 2,611,711 |
Jan 30, 2024 | 0.0027 | 0.0035 | 0.0027 | 0.0035 | 0.0035 | 379,684 |
Jan 29, 2024 | 0.0024 | 0.0030 | 0.0024 | 0.0027 | 0.0027 | 715,094 |
Jan 26, 2024 | 0.0034 | 0.0034 | 0.0024 | 0.0025 | 0.0025 | 5,615,915 |
Jan 25, 2024 | 0.0027 | 0.0034 | 0.0027 | 0.0034 | 0.0034 | 2,259,272 |
Jan 24, 2024 | 0.0032 | 0.0040 | 0.0027 | 0.0030 | 0.0030 | 4,817,712 |
Jan 23, 2024 | 0.0032 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 2,472,838 |
Jan 22, 2024 | 0.0034 | 0.0034 | 0.0027 | 0.0027 | 0.0027 | 1,829,441 |
Jan 19, 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0036 | 0.0036 | 3,019,579 |
Jan 18, 2024 | 0.0042 | 0.0045 | 0.0037 | 0.0040 | 0.0040 | 1,703,401 |
Jan 17, 2024 | 0.0042 | 0.0047 | 0.0038 | 0.0038 | 0.0038 | 1,560,368 |
Jan 16, 2024 | 0.0042 | 0.0049 | 0.0042 | 0.0042 | 0.0042 | 467,991 |
Jan 12, 2024 | 0.0043 | 0.0049 | 0.0042 | 0.0049 | 0.0049 | 1,921,675 |
Jan 11, 2024 | 0.0050 | 0.0050 | 0.0042 | 0.0046 | 0.0046 | 2,627,403 |
Jan 10, 2024 | 0.0041 | 0.0048 | 0.0039 | 0.0047 | 0.0047 | 2,317,750 |
Jan 09, 2024 | 0.0050 | 0.0050 | 0.0041 | 0.0045 | 0.0045 | 597,677 |
Jan 08, 2024 | 0.0048 | 0.0048 | 0.0040 | 0.0045 | 0.0045 | 1,570,928 |
Jan 05, 2024 | 0.0041 | 0.0048 | 0.0040 | 0.0045 | 0.0045 | 216,683 |
Jan 04, 2024 | 0.0025 | 0.0049 | 0.0025 | 0.0045 | 0.0045 | 247,329 |
Jan 03, 2024 | 0.0045 | 0.0050 | 0.0040 | 0.0048 | 0.0048 | 814,331 |
Jan 02, 2024 | 0.0053 | 0.0053 | 0.0042 | 0.0048 | 0.0048 | 697,274 |
Dec 29, 2023 | 0.0033 | 0.0047 | 0.0033 | 0.0038 | 0.0038 | 1,435,544 |
Dec 28, 2023 | 0.0001 | 0.0052 | 0.0001 | 0.0040 | 0.0040 | 3,480,078 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |